Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

81.39 +0.23 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 156.10 156.88 155.65 156.48 176,118 +0.78(+0.50%)
Oct 30, 2017 156.02 154.96 155.70 60,253 -0.23(-0.15%)
Oct 27, 2017 154.96 156.23 154.49 155.93 216,661 +2.32(+1.51%)
Oct 26, 2017 152.91 153.81 152.74 153.61 50,076 +1.10(+0.72%)
Oct 25, 2017 152.55 153.44 151.50 152.51 78,670 -0.37(-0.24%)
Oct 24, 2017 152.77 153.10 152.12 152.88 57,349 +0.43(+0.28%)
Oct 23, 2017 154.08 154.08 152.28 152.45 113,478 -0.79(-0.52%)
Oct 20, 2017 152.55 153.57 152.13 153.24 147,997 +1.61(+1.06%)
Oct 19, 2017 149.72 151.63 149.72 151.63 95,864 +1.91(+1.28%)
Oct 18, 2017 150.09 150.09 149.04 149.72 385,985 +0.06(+0.04%)
Oct 17, 2017 149.73 149.75 148.98 149.66 173,183 -0.06(-0.04%)
Oct 16, 2017 150.46 150.46 149.59 149.72 76,097 -0.40(-0.27%)
Oct 13, 2017 150.45 150.50 149.80 150.12 73,340 +0.39(+0.26%)
Oct 12, 2017 148.28 150.18 148.28 149.73 122,811 +0.97(+0.65%)
Oct 11, 2017 148.11 148.77 148.03 148.76 93,486 +0.26(+0.18%)
Oct 10, 2017 149.42 149.42 148.01 148.50 64,419 -0.32(-0.22%)
Oct 09, 2017 149.37 149.37 148.43 148.82 84,076 -0.80(-0.53%)
Oct 06, 2017 147.92 149.62 147.92 149.62 69,247 +0.88(+0.59%)
Oct 05, 2017 147.80 148.89 147.12 148.74 80,939 +1.32(+0.90%)
Oct 04, 2017 147.27 147.42 146.14 147.42 114,059 +0.36(+0.24%)
Oct 03, 2017 146.33 147.17 146.33 147.06 35,993 +0.59(+0.40%)
Oct 02, 2017 146.29 147.41 145.89 146.47 110,656 +0.21(+0.14%)
Sep 29, 2017 145.36 146.32 145.27 146.26 124,657 +1.17(+0.81%)
Sep 28, 2017 145.01 145.21 144.37 145.09 41,809 +0.02(+0.01%)
Sep 27, 2017 143.74 145.74 143.74 145.07 75,610 +1.60(+1.12%)
Sep 26, 2017 144.76 144.76 142.95 143.47 167,987 -0.06(-0.04%)
Sep 25, 2017 146.09 146.09 142.78 143.53 150,936 -2.63(-1.80%)
Sep 22, 2017 145.19 146.41 145.19 146.16 83,601 +0.54(+0.37%)
Sep 21, 2017 146.17 146.56 145.21 145.62 70,126 -1.01(-0.69%)
Sep 20, 2017 147.07 147.13 145.51 146.63 204,707 -0.77(-0.52%)
Sep 19, 2017 147.13 147.69 146.97 147.40 963,074 +0.22(+0.15%)
Sep 18, 2017 146.98 147.70 146.90 147.18 68,156 +0.26(+0.18%)
Sep 15, 2017 147.06 147.33 146.21 146.92 120,381 -1.24(-0.84%)
Sep 14, 2017 148.68 148.68 147.14 148.16 66,947 -0.29(-0.20%)
Sep 13, 2017 149.22 149.22 148.26 148.45 52,980 -0.56(-0.38%)
Sep 12, 2017 149.76 149.76 147.93 149.01 166,891 -0.17(-0.11%)
Sep 11, 2017 148.17 149.34 148.17 149.18 213,578 +1.87(+1.27%)
Sep 08, 2017 147.54 148.21 147.16 147.31 130,005 -0.28(-0.19%)
Sep 07, 2017 146.16 148.01 146.16 147.59 234,033 +1.55(+1.06%)
Sep 06, 2017 146.70 147.25 145.72 146.04 180,463 -0.66(-0.45%)
Sep 05, 2017 147.11 147.21 145.37 146.70 86,374 -0.50(-0.34%)
Sep 01, 2017 147.88 147.88 146.67 147.20 551,385 -0.09(-0.06%)
Aug 31, 2017 147.08 147.57 146.10 147.29 68,797 +1.29(+0.88%)
Aug 30, 2017 144.02 146.19 143.83 146.00 73,656 +2.04(+1.42%)
Aug 29, 2017 142.27 144.36 142.13 143.96 138,622 +0.26(+0.18%)
Aug 28, 2017 144.05 144.05 142.84 143.70 76,111 +0.19(+0.13%)
Aug 25, 2017 144.30 144.66 143.27 143.51 31,871 +0.34(+0.24%)
Aug 24, 2017 143.61 143.61 142.26 143.17 45,789 +0.27(+0.19%)
Aug 23, 2017 143.10 143.76 142.67 142.90 100,059 -0.64(-0.45%)
Aug 22, 2017 142.30 143.75 141.97 143.54 112,666 +2.44(+1.73%)
Aug 21, 2017 140.89 141.28 140.08 141.10 143,796 +0.82(+0.58%)
Aug 18, 2017 140.06 141.24 139.69 140.28 81,218 -0.06(-0.04%)
Aug 17, 2017 142.17 143.05 140.22 140.34 160,207 -2.52(-1.76%)
Aug 16, 2017 141.85 143.13 141.45 142.86 87,997 +1.48(+1.05%)
Aug 15, 2017 141.55 141.56 140.69 141.38 74,385 +0.08(+0.06%)
Aug 14, 2017 141.19 141.55 140.47 141.30 112,345 +2.24(+1.61%)
Aug 11, 2017 137.12 139.41 137.12 139.06 77,268 +1.43(+1.04%)
Aug 10, 2017 139.45 139.85 137.47 137.63 229,350 -2.80(-1.99%)
Aug 09, 2017 139.75 140.58 138.99 140.43 288,630 -0.28(-0.20%)
Aug 08, 2017 141.28 141.81 140.32 140.71 134,241 -0.82(-0.58%)
Aug 07, 2017 141.81 142.00 141.17 141.53 94,810 -0.01(-0.01%)
Aug 04, 2017 142.19 142.46 141.10 141.54 240,171 -0.08(-0.06%)
Aug 03, 2017 141.19 141.98 140.71 141.62 85,668 +0.84(+0.60%)
Aug 02, 2017 142.93 142.93 139.57 140.78 156,727 -1.83(-1.28%)
Aug 01, 2017 142.67 142.96 142.17 142.61 105,422 +0.48(+0.34%)
Jul 31, 2017 142.86 143.04 141.39 142.13 126,889 -0.45(-0.32%)
Jul 28, 2017 141.68 142.96 141.46 142.58 134,850 -0.15(-0.11%)
Jul 27, 2017 145.60 145.68 141.15 142.73 343,633 -2.40(-1.65%)
Jul 26, 2017 144.57 145.14 144.32 145.13 74,225 +0.91(+0.63%)
Jul 25, 2017 143.67 144.47 143.22 144.22 122,588 +0.65(+0.45%)
Jul 24, 2017 142.70 143.59 142.59 143.57 165,128 +0.74(+0.52%)
Jul 21, 2017 142.76 143.22 142.48 142.83 74,013 -0.57(-0.40%)
Jul 20, 2017 143.37 143.49 142.41 143.40 83,429 +0.07(+0.05%)
Jul 19, 2017 142.19 143.45 142.19 143.33 167,743 +1.28(+0.90%)
Jul 18, 2017 141.32 142.05 140.99 142.05 61,353 +0.53(+0.37%)
Jul 17, 2017 141.72 141.86 141.10 141.52 53,455 +0.03(+0.02%)
Jul 14, 2017 141.24 141.74 140.88 141.49 74,876 +0.71(+0.50%)
Jul 13, 2017 141.65 141.85 140.44 140.78 202,811 -0.61(-0.43%)
Jul 12, 2017 139.71 141.47 139.37 141.39 169,076 +2.88(+2.08%)
Jul 11, 2017 137.84 138.92 137.53 138.51 66,277 +0.30(+0.22%)
Jul 10, 2017 137.45 138.59 137.16 138.21 71,315 +0.75(+0.55%)
Jul 07, 2017 135.92 138.03 135.92 137.46 124,141 +2.02(+1.49%)
Jul 06, 2017 136.18 135.14 135.44 163,609 -1.04(-0.76%)
Jul 05, 2017 135.33 136.87 135.33 136.48 146,203 +1.64(+1.22%)
Jul 03, 2017 137.31 137.31 134.77 134.84 241,477 -1.92(-1.40%)
Jun 30, 2017 136.81 137.78 136.76 136.76 108,607 +0.06(+0.04%)
Jun 29, 2017 138.89 138.89 135.46 136.70 190,813 -2.62(-1.88%)
Jun 28, 2017 138.64 139.36 137.33 139.32 116,112 +1.41(+1.02%)
Jun 27, 2017 140.02 140.17 137.91 137.91 152,969 -2.55(-1.82%)
Jun 26, 2017 141.63 142.28 140.11 140.46 142,363 -0.70(-0.50%)
Jun 23, 2017 140.46 141.69 139.91 141.16 104,208 +0.66(+0.47%)
Jun 22, 2017 140.51 140.90 139.49 140.50 262,353 +1.59(+1.14%)
Jun 21, 2017 138.46 139.10 138.33 138.91 231,160 +1.96(+1.43%)
Jun 20, 2017 137.81 138.26 136.89 136.95 79,587 -0.87(-0.63%)
Jun 19, 2017 136.63 137.93 136.63 137.82 254,683 +2.08(+1.53%)
Jun 16, 2017 135.53 136.03 134.91 135.75 79,098 +0.15(+0.11%)
Jun 15, 2017 134.59 135.91 133.55 135.59 218,412 -0.45(-0.33%)
Jun 14, 2017 136.93 137.47 134.70 136.04 243,087 -0.62(-0.45%)
Jun 13, 2017 136.28 136.99 135.44 136.66 244,124 +1.25(+0.92%)
Jun 12, 2017 134.71 135.63 131.78 135.41 552,093 -0.78(-0.57%)
Jun 09, 2017 140.86 141.09 134.12 136.19 657,085 -4.49(-3.19%)
Jun 08, 2017 140.93 141.06 139.74 140.68 455,920 -0.05(-0.04%)
Jun 07, 2017 140.93 141.14 139.90 140.73 162,872 +0.22(+0.16%)
Jun 06, 2017 140.60 141.31 140.30 140.51 904,930 -0.28(-0.20%)
Jun 05, 2017 140.80 141.37 140.76 140.79 382,176 +0.11(+0.08%)
Jun 02, 2017 139.50 140.77 139.38 140.68 599,225 +1.26(+0.90%)
Jun 01, 2017 138.80 139.49 138.41 139.42 464,294 +0.98(+0.71%)
May 31, 2017 139.07 139.09 137.86 138.44 944,217 -0.27(-0.19%)
May 30, 2017 138.43 138.96 138.26 138.71 447,964 +0.30(+0.22%)
May 26, 2017 138.76 139.14 137.91 138.41 416,179 -0.57(-0.41%)
May 25, 2017 138.09 139.42 137.98 138.98 162,993 +1.47(+1.07%)
May 24, 2017 136.77 137.56 136.43 137.51 44,799 +1.51(+1.11%)
May 23, 2017 136.31 136.79 135.32 136.00 54,081 +0.39(+0.29%)
May 22, 2017 133.95 135.66 133.92 135.62 78,049 +1.90(+1.42%)
May 19, 2017 133.52 134.45 133.38 133.72 118,738 +1.52(+1.15%)
May 18, 2017 131.51 132.67 130.92 132.20 65,239 +0.26(+0.20%)
May 17, 2017 134.99 135.12 131.88 131.94 132,941 -4.13(-3.03%)
May 16, 2017 135.84 136.09 135.51 136.06 247,042 +0.55(+0.41%)
May 15, 2017 134.71 135.57 134.66 135.51 230,003 +1.51(+1.13%)
May 12, 2017 133.90 134.24 133.47 134.01 45,087 +0.10(+0.07%)
May 11, 2017 134.05 134.05 133.29 133.91 61,928 -0.80(-0.59%)
May 10, 2017 133.72 134.91 133.72 134.71 91,729 +1.71(+1.28%)
May 09, 2017 133.04 133.19 132.81 133.00 65,422 +0.02(+0.02%)
May 08, 2017 133.18 133.39 132.58 132.98 63,553 -0.24(-0.18%)
May 05, 2017 132.46 133.22 132.33 133.22 97,067 +1.07(+0.81%)
May 04, 2017 131.78 132.37 131.71 132.15 277,052 +0.76(+0.58%)
May 03, 2017 132.00 132.00 130.98 131.39 74,448 -0.21(-0.16%)
May 02, 2017 131.81 131.87 131.17 131.60 59,365 +0.08(+0.06%)
May 01, 2017 130.98 131.66 130.60 131.52 129,948 +0.95(+0.73%)
Apr 28, 2017 130.56 130.64 129.56 130.57 110,756 +0.02(+0.02%)
Apr 27, 2017 130.25 130.73 129.93 130.55 134,545 +1.09(+0.84%)
Apr 26, 2017 129.81 129.84 129.11 129.46 94,834 -0.27(-0.21%)
Apr 25, 2017 129.85 130.08 129.65 129.73 111,783 +0.35(+0.27%)
Apr 24, 2017 129.14 129.42 128.78 129.38 64,870 +1.57(+1.23%)
Apr 21, 2017 127.79 128.11 127.57 127.81 56,017 +0.12(+0.09%)
Apr 20, 2017 127.30 127.90 126.84 127.69 338,453 +0.78(+0.61%)
Apr 19, 2017 126.94 127.48 126.73 126.91 129,743 +0.28(+0.22%)
Apr 18, 2017 125.74 126.67 125.63 126.63 80,011 +0.50(+0.40%)
Apr 17, 2017 125.40 126.19 125.40 126.13 130,530 +1.04(+0.83%)
Apr 13, 2017 125.32 126.40 125.09 125.09 59,059 -0.38(-0.30%)
Apr 12, 2017 125.94 126.25 125.36 125.47 66,225 -0.62(-0.49%)
Apr 11, 2017 125.63 126.09 124.84 126.09 65,628 +0.24(+0.19%)
Apr 10, 2017 126.02 126.33 125.48 125.85 29,190 -0.06(-0.05%)
Apr 07, 2017 125.77 126.07 125.39 125.91 52,238 +0.02(+0.02%)
Apr 06, 2017 125.60 126.01 125.07 125.89 48,426 +0.35(+0.28%)
Apr 05, 2017 125.93 127.00 125.22 125.54 126,153 -0.04(-0.03%)
Apr 04, 2017 125.71 126.17 125.29 125.58 67,706 -0.21(-0.17%)
Apr 03, 2017 126.49 126.90 125.09 125.79 111,942 -0.60(-0.47%)
Mar 31, 2017 126.17 126.76 125.84 126.39 70,878 +0.09(+0.07%)
Mar 30, 2017 126.34 126.76 126.15 126.30 195,064 -0.07(-0.06%)
Mar 29, 2017 125.58 126.48 125.47 126.37 255,032 +0.61(+0.49%)
Mar 28, 2017 125.22 125.99 125.12 125.76 125,359 +0.71(+0.57%)
Mar 27, 2017 124.04 125.36 123.61 125.05 154,380 -0.01(-0.01%)
Mar 24, 2017 125.16 125.82 124.61 125.06 45,703 +0.25(+0.20%)
Mar 23, 2017 124.88 125.34 124.53 124.82 49,843 -0.06(-0.05%)
Mar 22, 2017 124.06 124.89 124.00 124.88 72,851 +0.82(+0.66%)
Mar 21, 2017 126.70 126.87 123.92 124.06 149,789 -2.37(-1.87%)
Mar 20, 2017 126.68 127.14 126.02 126.42 133,809 -0.29(-0.23%)
Mar 17, 2017 127.19 127.35 126.69 126.71 74,791 +0.23(+0.18%)
Mar 16, 2017 126.87 127.22 126.23 126.48 172,946 +0.66(+0.52%)
Mar 15, 2017 125.31 126.06 124.77 125.83 344,133 +0.79(+0.63%)
Mar 14, 2017 125.31 125.31 124.37 125.04 289,833 -0.67(-0.53%)
Mar 13, 2017 124.74 125.81 124.74 125.70 217,847 +0.89(+0.71%)
Mar 10, 2017 124.51 124.87 124.15 124.82 28,179 +0.76(+0.61%)
Mar 09, 2017 124.32 124.36 123.34 124.06 32,219 -0.13(-0.10%)
Mar 08, 2017 123.80 124.60 123.71 124.19 34,668 +0.49(+0.40%)
Mar 07, 2017 123.59 124.17 123.51 123.70 21,813 +0.06(+0.05%)
Mar 06, 2017 123.31 123.84 123.11 123.64 57,446 -0.15(-0.12%)
Mar 03, 2017 123.47 123.88 123.23 123.79 44,186 +0.01(+0.01%)
Mar 02, 2017 124.59 124.59 123.64 123.78 152,304 -0.94(-0.75%)
Mar 01, 2017 123.56 124.90 123.24 124.72 673,983 +2.06(+1.68%)
Feb 28, 2017 123.48 123.48 122.51 122.66 79,595 -1.19(-0.96%)
Feb 27, 2017 124.06 124.06 123.48 123.85 100,056 -0.46(-0.37%)
Feb 24, 2017 123.21 124.31 122.92 124.31 23,796 +0.68(+0.55%)
Feb 23, 2017 123.87 123.87 123.02 123.63 145,568 +0.04(+0.03%)
Feb 22, 2017 123.65 123.74 123.22 123.59 69,853 -0.23(-0.19%)
Feb 21, 2017 123.58 123.96 123.23 123.82 124,857 +0.57(+0.46%)
Feb 17, 2017 123.25 123.25 123.25 0 +0.64(+0.52%)
Feb 16, 2017 122.79 123.22 122.20 122.61 47,452 +0.12(+0.10%)
Feb 15, 2017 121.43 122.67 121.24 122.49 90,259 +0.81(+0.67%)
Feb 14, 2017 121.35 121.77 120.97 121.68 50,792 +0.07(+0.06%)
Feb 13, 2017 121.50 122.00 121.01 121.61 649,837 +0.26(+0.21%)
Feb 10, 2017 120.66 121.52 120.40 121.35 85,708 +1.72(+1.44%)
Feb 09, 2017 118.14 119.96 118.35 119.63 46,872 +1.49(+1.26%)
Feb 08, 2017 118.01 118.62 117.64 118.14 51,276 -0.35(-0.30%)
Feb 07, 2017 118.43 118.81 118.08 118.49 39,005 +0.34(+0.29%)
Feb 06, 2017 118.29 118.29 117.75 118.15 74,483 -0.36(-0.30%)
Feb 03, 2017 117.87 118.69 117.87 118.51 47,609 +1.27(+1.08%)
Feb 02, 2017 116.08 117.32 115.62 117.24 97,391 +0.91(+0.78%)
Feb 01, 2017 117.25 117.25 115.83 116.33 88,186 -0.71(-0.61%)
Jan 31, 2017 116.61 117.06 116.06 117.04 112,464 +0.20(+0.17%)
Jan 30, 2017 116.83 116.84 115.61 116.84 61,699 -0.30(-0.26%)
Jan 27, 2017 116.96 117.16 116.83 117.14 156,162 +0.55(+0.47%)
Jan 26, 2017 117.51 117.67 116.30 116.59 74,554 -0.58(-0.49%)
Jan 25, 2017 116.88 117.47 116.72 117.17 184,033 +0.90(+0.77%)
Jan 24, 2017 114.92 116.50 114.80 116.28 148,998 +1.63(+1.42%)
Jan 23, 2017 114.54 115.15 114.03 114.65 192,024 -0.02(-0.02%)
Jan 20, 2017 114.31 114.77 114.19 114.67 80,763 +0.76(+0.67%)
Jan 19, 2017 113.61 114.46 113.61 113.91 256,119 -0.06(-0.05%)
Jan 18, 2017 113.54 114.03 113.49 113.97 109,585 +0.52(+0.46%)
Jan 17, 2017 114.41 114.41 113.23 113.45 47,601 -1.17(-1.02%)
Jan 13, 2017 114.62 114.62 114.62 0 +0.55(+0.48%)
Jan 12, 2017 113.84 114.18 112.53 114.07 65,837 -0.28(-0.24%)
Jan 11, 2017 112.85 114.35 112.85 114.35 50,479 +1.43(+1.26%)
Jan 10, 2017 112.83 113.32 112.30 112.92 37,401 +0.11(+0.10%)
Jan 09, 2017 112.74 113.01 112.40 112.81 98,077 +0.00(+0.00%)
Jan 06, 2017 111.76 112.96 111.44 112.81 60,692 +1.11(+0.99%)
Jan 05, 2017 111.34 112.14 111.29 111.70 18,026 +0.23(+0.21%)
Jan 04, 2017 110.07 111.73 110.07 111.47 128,191 +1.59(+1.45%)
Jan 03, 2017 109.20 110.25 109.17 109.88 46,592 +1.15(+1.06%)
Dec 30, 2016 108.73 108.73 108.73 0 -0.84(-0.77%)
Dec 29, 2016 109.52 109.83 109.24 109.57 18,673 +0.08(+0.07%)
Dec 28, 2016 110.78 110.79 109.40 109.49 40,554 -1.13(-1.02%)
Dec 27, 2016 110.40 111.12 110.33 110.62 29,377 +0.32(+0.29%)
Dec 23, 2016 110.30 110.30 110.30 0 +0.47(+0.43%)
Dec 22, 2016 110.83 110.83 109.57 109.83 36,288 -1.44(-1.29%)
Dec 21, 2016 111.48 111.66 110.80 111.27 123,681 -0.34(-0.31%)
Dec 20, 2016 111.69 111.80 111.17 111.61 34,616 +0.23(+0.21%)
Dec 19, 2016 110.83 111.70 110.64 111.38 33,811 +0.60(+0.54%)
Dec 16, 2016 112.38 112.40 110.56 110.78 154,419 -1.35(-1.20%)
Dec 15, 2016 112.29 112.94 111.99 112.13 81,405 +0.04(+0.04%)
Dec 14, 2016 112.99 113.06 111.83 112.09 96,996 -0.84(-0.74%)
Dec 13, 2016 111.99 113.64 111.99 112.93 63,157 +1.16(+1.04%)
Dec 12, 2016 111.80 112.05 111.20 111.77 113,419 -0.34(-0.30%)
Dec 09, 2016 112.35 112.68 111.66 112.11 1,170,773 -0.06(-0.05%)
Dec 08, 2016 111.83 112.64 111.50 112.17 143,060 +0.35(+0.31%)
Dec 07, 2016 110.11 112.05 109.75 111.82 127,116 +1.72(+1.56%)
Dec 06, 2016 110.08 110.17 109.20 110.11 52,417 +0.12(+0.11%)
Dec 05, 2016 108.27 110.27 108.27 109.98 475,495 +2.19(+2.03%)
Dec 02, 2016 107.01 107.92 106.39 107.80 988,678 -0.14(-0.13%)
Dec 01, 2016 111.81 111.81 107.60 107.94 183,615 -3.72(-3.34%)
Nov 30, 2016 113.77 113.77 111.66 111.66 114,479 -1.68(-1.48%)
Nov 29, 2016 112.89 113.94 112.72 113.34 43,148 +0.47(+0.42%)
Nov 28, 2016 113.31 113.51 112.71 112.87 62,425 -0.55(-0.48%)
Nov 25, 2016 113.13 113.49 113.05 113.42 56,649 +0.27(+0.24%)
Nov 23, 2016 113.15 113.15 113.15 0 -0.47(-0.41%)
Nov 22, 2016 113.73 113.73 113.07 113.62 166,699 -0.12(-0.11%)
Nov 21, 2016 113.48 114.06 113.18 113.74 353,453 +0.18(+0.16%)
Nov 18, 2016 114.79 115.01 113.41 113.56 294,593 -0.45(-0.39%)
Nov 17, 2016 112.40 114.01 112.10 114.01 452,674 +1.74(+1.55%)
Nov 16, 2016 111.08 112.35 111.08 112.27 152,401 +0.94(+0.84%)
Nov 15, 2016 110.53 111.73 110.47 111.33 67,904 +1.31(+1.19%)
Nov 14, 2016 111.93 112.19 109.88 110.03 531,694 -1.45(-1.30%)
Nov 11, 2016 110.42 111.69 110.10 111.47 509,090 +0.84(+0.76%)
Nov 10, 2016 113.09 113.73 109.43 110.63 157,234 -1.82(-1.62%)
Nov 09, 2016 110.63 112.73 110.06 112.45 149,992 -0.13(-0.12%)
Nov 08, 2016 112.24 113.42 112.02 112.58 102,273 +0.08(+0.07%)
Nov 07, 2016 111.44 112.81 111.44 112.50 124,129 +2.74(+2.49%)
Nov 04, 2016 110.34 110.83 109.61 109.77 128,937 -0.64(-0.58%)
Nov 03, 2016 110.61 110.91 110.34 110.41 116,471 +0.05(+0.05%)
Nov 02, 2016 111.32 111.63 110.00 110.36 75,349 -1.32(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.